LVMH Moet Hennessy Louis Vuitton SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	821.70	835.10	821.70	826.76	762.16	118,335
2023-03-29	822.85	830.00	820.50	824.96	760.50	90,624
2023-03-28	823.25	831.00	813.40	815.38	751.67	336,624
2023-03-27	815.05	821.60	813.10	817.20	753.35	72,470
2023-03-24	820.10	820.10	810.10	814.60	750.95	99,662
2023-03-23	810.00	821.00	810.00	818.76	754.78	118,091
2023-03-22	803.45	816.70	802.40	814.35	750.72	297,187
2023-03-21	803.40	815.30	803.40	806.70	743.67	250,763
2023-03-20	787.25	810.45	781.00	805.25	742.34	1,198,133
2023-03-17	803.05	806.80	784.80	792.97	731.01	462,594
2023-03-16	789.05	809.20	777.60	795.95	733.76	385,612
2023-03-15	800.40	800.40	767.70	777.30	716.57	219,179
2023-03-14	781.70	804.30	781.70	800.50	737.95	960,388
2023-03-13	792.00	804.90	775.50	785.62	724.24	243,744
2023-03-10	789.05	807.20	785.20	800.60	738.05	120,886
2023-03-09	809.35	811.20	802.80	804.96	742.06	516,637
2023-03-08	810.00	818.30	804.90	811.64	748.22	99,825
2023-03-07	825.50	825.50	815.94	817.31	753.45	280,545
2023-03-06	824.40	830.80	821.00	821.39	757.21	138,268
2023-03-03	809.05	817.10	805.40	814.94	751.26	302,782
2023-03-02	799.05	805.90	781.00	786.68	725.21	76,169
2023-03-01	799.05	810.40	791.10	796.70	734.45	186,635
2023-02-28	790.00	795.70	788.10	791.32	729.49	217,649
2023-02-27	795.05	800.54	787.60	798.38	735.99	124,713
2023-02-24	809.75	812.70	777.14	789.42	727.74	250,245
2023-02-23	806.60	814.10	806.60	808.84	745.64	122,558
2023-02-22	799.85	811.80	794.00	807.80	744.68	82,154
2023-02-21	807.35	811.50	783.13	808.44	745.28	113,074
2023-02-20	820.58	820.58	810.40	813.44	749.88	53,294
2023-02-17	814.20	823.10	804.70	820.18	756.09	254,014
2023-02-16	825.05	828.90	818.40	825.66	761.14	115,508
2023-02-15	807.70	829.90	807.70	821.05	756.89	182,132
2023-02-14	812.60	817.70	804.50	809.65	746.39	82,179
2023-02-13	802.00	812.70	798.00	804.57	741.71	61,891
2023-02-10	807.30	807.30	790.90	797.29	734.99	143,610
2023-02-09	808.10	813.80	806.80	809.04	745.82	62,134
2023-02-08	812.10	817.70	798.60	804.34	741.49	116,383
2023-02-07	810.60	812.90	801.00	805.59	742.65	101,745
2023-02-06	829.21	829.21	807.60	810.85	747.50	81,322
2023-02-03	807.25	830.60	804.70	817.50	753.63	238,693
2023-02-02	795.70	812.60	795.70	810.52	747.19	297,127
2023-02-01	800.00	802.10	792.80	797.60	735.28	229,564
2023-01-31	795.05	802.60	792.60	799.03	736.60	164,823
2023-01-30	794.20	799.60	787.00	797.67	735.35	120,124
2023-01-27	802.00	808.48	784.30	798.47	736.08	176,082
2023-01-26	795.10	804.20	795.10	798.18	735.82	664,296
2023-01-25	787.30	799.80	787.30	792.02	730.13	155,811
2023-01-24	788.90	795.20	779.99	794.20	732.15	172,751
2023-01-23	786.20	791.10	776.70	784.33	723.05	123,219
2023-01-20	775.10	806.49	775.10	780.70	719.70	239,445
2023-01-19	797.55	799.40	774.70	776.60	715.92	293,081
2023-01-18	788.00	805.80	787.90	801.90	739.25	207,864
2023-01-17	790.00	803.20	787.80	797.48	735.17	200,568
2023-01-16	789.05	793.70	780.95	789.28	727.61	101,408
2023-01-13	780.00	787.70	773.10	775.01	714.46	359,732
2023-01-12	768.70	788.00	768.70	781.13	720.10	267,581
2023-01-11	764.00	775.30	759.80	772.18	711.85	550,811
2023-01-10	747.80	759.60	747.80	756.15	697.07	236,602
2023-01-09	750.00	761.60	746.40	749.68	691.10	227,356
2023-01-06	734.40	748.80	728.90	744.62	686.44	108,119

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	7.5000 EUR
2025-12-02	5.5000 EUR
2025-04-24	7.5000 EUR
2024-12-02	5.5000 EUR
2024-04-23	7.5000 EUR
2023-12-04	5.5000 EUR
2023-09-04	5.5000 EUR
2023-04-25	7.0000 EUR
2022-12-01	5.0000 EUR
2022-04-26	7.0000 EUR
2021-11-30	3.0000 EUR
2021-04-20	4.0000 EUR
2020-12-01	2.0000 EUR
2020-07-07	2.6000 EUR
2020-04-21	4.6000 EUR
2019-12-06	2.2000 EUR
2019-04-25	4.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.